Public Service Enterprise Group Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	40.620	40.920	40.550	40.820	28.960	2,938,200
2016-10-11	40.780	40.940	40.450	40.590	28.797	2,490,100
2016-10-10	40.780	41.010	40.580	40.860	28.988	2,069,600
2016-10-07	41.060	41.510	40.700	40.720	28.889	3,269,300
2016-10-06	40.590	40.880	40.440	40.750	28.910	3,190,900
2016-10-05	40.890	41.200	40.430	40.770	28.924	3,981,600
2016-10-04	41.390	41.390	40.380	40.680	28.860	3,247,500
2016-10-03	41.720	41.760	40.970	41.300	29.300	2,632,600
2016-09-30	42.480	42.520	41.640	41.870	29.705	3,589,600
2016-09-29	42.500	42.520	41.840	42.110	29.875	1,984,100
2016-09-28	42.940	43.040	42.400	42.750	30.329	1,598,500
2016-09-27	43.690	43.940	42.710	42.800	30.365	1,869,800
2016-09-26	43.780	43.850	43.420	43.500	30.861	2,628,200
2016-09-23	43.470	43.960	43.450	43.800	31.074	2,416,000
2016-09-22	43.760	44.010	43.390	43.670	30.982	3,160,300
2016-09-21	42.580	43.630	42.580	43.630	30.953	3,000,600
2016-09-20	42.780	42.970	42.590	42.600	30.223	2,074,500
2016-09-19	42.430	42.690	42.250	42.660	30.265	1,782,600
2016-09-16	41.700	42.360	41.590	42.300	30.010	4,826,600
2016-09-15	41.440	41.970	41.330	41.950	29.761	2,860,600
2016-09-14	41.390	41.850	41.160	41.470	29.421	3,157,700
2016-09-13	41.770	41.820	41.120	41.220	29.244	2,750,400
2016-09-12	41.130	42.040	41.070	41.910	29.733	3,420,100
2016-09-09	42.800	42.840	41.120	41.130	29.180	3,135,700
2016-09-08	42.260	43.190	42.240	43.120	30.592	2,880,500
2016-09-07	42.740	42.820	42.330	42.380	30.067	3,086,100
2016-09-06	43.180	43.500	42.950	43.150	30.322	3,006,600
2016-09-02	42.550	43.020	42.460	42.980	30.202	3,141,300
2016-09-01	42.740	42.800	42.450	42.590	29.928	4,042,600
2016-08-31	42.580	42.800	42.360	42.760	30.048	3,626,300
2016-08-30	42.860	43.070	42.250	42.650	29.971	3,858,900
2016-08-29	42.540	42.890	42.370	42.860	30.118	3,313,500
2016-08-26	43.720	43.930	42.430	42.470	29.844	2,689,900
2016-08-25	43.650	43.800	43.500	43.560	30.610	1,346,200
2016-08-24	43.710	43.770	43.330	43.610	30.645	2,187,400
2016-08-23	43.950	44.110	43.800	43.810	30.786	1,748,600
2016-08-22	43.740	43.930	43.540	43.800	30.779	1,731,200
2016-08-19	44.110	44.200	43.410	43.650	30.673	2,434,000
2016-08-18	43.720	44.210	43.720	44.210	31.067	2,403,600
2016-08-17	43.210	43.870	43.020	43.780	30.765	2,603,200
2016-08-16	43.300	43.650	43.070	43.320	30.441	3,510,000
2016-08-15	43.900	44.090	43.410	43.420	30.512	2,346,800
2016-08-12	44.040	44.430	43.920	43.970	30.898	2,753,400
2016-08-11	43.790	43.920	43.520	43.920	30.863	2,770,700
2016-08-10	43.880	43.960	43.500	43.790	30.772	2,865,700
2016-08-09	44.040	44.190	43.760	43.850	30.814	3,002,500
2016-08-08	43.990	44.360	43.850	44.040	30.947	1,982,300
2016-08-05	44.480	44.530	43.870	43.960	30.891	3,869,500
2016-08-04	44.780	45.040	44.440	44.610	31.348	1,793,200
2016-08-03	45.160	45.210	44.630	44.810	31.488	2,106,500
2016-08-02	45.160	45.210	44.570	45.160	31.734	4,480,900
2016-08-01	45.900	46.100	45.340	45.390	31.896	3,415,200
2016-07-29	45.220	46.140	45.090	46.010	32.332	4,489,800
2016-07-28	45.070	45.310	44.990	45.080	31.678	2,566,500
2016-07-27	45.700	45.750	44.780	45.150	31.727	2,477,100
2016-07-26	46.390	46.490	45.650	45.770	32.163	2,242,500
2016-07-25	46.510	46.620	46.110	46.380	32.592	1,814,700
2016-07-22	45.840	46.680	45.840	46.600	32.746	2,205,700
2016-07-21	45.300	46.000	45.130	45.970	32.304	2,034,800
2016-07-20	45.850	45.990	45.330	45.410	31.910	2,190,300

← NewerPage 43 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2008-02-05	2:1

Dividends

Ex-date	Amount
2026-09-09	0.6700 USD
2026-06-09	0.6700 USD
2026-03-10	0.6700 USD
2025-12-10	0.6300 USD
2025-09-09	0.6300 USD
2025-06-09	0.6300 USD
2025-03-10	0.6300 USD
2024-12-10	0.6000 USD
2024-09-09	0.6000 USD
2024-06-07	0.6000 USD
2024-03-07	0.6000 USD
2023-12-07	0.5700 USD
2023-09-07	0.5700 USD
2023-06-08	0.5700 USD
2023-03-09	0.5700 USD
2022-12-08	0.5400 USD
2022-09-08	0.5400 USD
2022-06-08	0.5400 USD
2022-03-09	0.5400 USD
2021-12-08	0.5100 USD
2021-09-07	0.5100 USD
2021-06-07	0.5100 USD
2021-03-08	0.5100 USD
2020-12-09	0.4900 USD
2020-09-08	0.4900 USD
2020-06-08	0.4900 USD
2020-03-09	0.4900 USD
2019-12-09	0.4700 USD
2019-09-06	0.4700 USD
2019-06-06	0.4700 USD
2019-03-07	0.4700 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.